NFLX - Netflix, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX230609C00150000 | 2023-05-24 9:39AM EDT | 150.00 | 212.15 | 248.00 | 251.75 | 0.00 | - | - | 1 | 496.88% |
| NFLX230609C00170000 | 2023-05-23 10:47AM EDT | 170.00 | 192.85 | 228.15 | 231.80 | 0.00 | - | - | 1 | 470.31% |
| NFLX230609C00200000 | 2023-06-05 12:09PM EDT | 200.00 | 211.24 | 198.00 | 201.15 | 0.00 | - | 1 | 1 | 510.16% |
| NFLX230609C00230000 | 2023-06-05 9:50AM EDT | 230.00 | 174.87 | 168.85 | 170.80 | 0.00 | - | 1 | 3 | 271.88% |
| NFLX230609C00240000 | 2023-05-22 10:23AM EDT | 240.00 | 129.95 | 158.50 | 161.20 | 0.00 | - | - | 1 | 262.50% |
| NFLX230609C00250000 | 2023-05-24 10:51AM EDT | 250.00 | 114.70 | 148.45 | 151.00 | 0.00 | - | - | 1 | 355.57% |
| NFLX230609C00260000 | 2023-06-02 10:00AM EDT | 260.00 | 137.41 | 138.60 | 141.10 | 0.00 | - | 1 | 1 | 224.22% |
| NFLX230609C00265000 | 2023-05-26 10:36AM EDT | 265.00 | 101.95 | 133.10 | 136.20 | 0.00 | - | 1 | 0 | 326.66% |
| NFLX230609C00270000 | 2023-05-23 10:42AM EDT | 270.00 | 91.85 | 128.05 | 131.45 | 0.00 | - | 1 | 2 | 324.32% |
| NFLX230609C00275000 | 2023-05-30 12:26PM EDT | 275.00 | 117.32 | 123.10 | 126.30 | 0.00 | - | 47 | 44 | 305.76% |
| NFLX230609C00280000 | 2023-06-02 9:59AM EDT | 280.00 | 118.03 | 118.35 | 121.15 | 0.00 | - | 2 | 5 | 287.35% |
| NFLX230609C00285000 | 2023-06-02 11:21AM EDT | 285.00 | 118.80 | 113.25 | 116.20 | 0.00 | - | 24 | 16 | 277.34% |
| NFLX230609C00290000 | 2023-06-05 10:30AM EDT | 290.00 | 117.55 | 108.95 | 110.90 | -1.31 | -1.10% | 1 | 29 | 185.94% |
| NFLX230609C00295000 | 2023-06-05 10:56AM EDT | 295.00 | 114.03 | 104.00 | 105.70 | -1.65 | -1.43% | 4 | 39 | 163.28% |
| NFLX230609C00300000 | 2023-06-05 11:08AM EDT | 300.00 | 110.13 | 98.40 | 100.90 | 0.00 | - | 4 | 41 | 230.76% |
| NFLX230609C00305000 | 2023-06-07 10:24AM EDT | 305.00 | 97.57 | 93.25 | 96.35 | -8.79 | -8.26% | 20 | 27 | 132.81% |
| NFLX230609C00310000 | 2023-06-05 11:30AM EDT | 310.00 | 100.55 | 88.05 | 91.85 | 0.00 | - | 5 | 38 | 154.10% |
| NFLX230609C00315000 | 2023-06-06 3:30PM EDT | 315.00 | 84.45 | 83.40 | 86.30 | 0.00 | - | 7 | 17 | 131.25% |
| NFLX230609C00320000 | 2023-06-06 10:24AM EDT | 320.00 | 82.52 | 78.75 | 80.75 | +1.68 | +2.08% | 10 | 29 | 181.69% |
| NFLX230609C00322500 | 2023-06-05 2:10PM EDT | 322.50 | 87.05 | 75.55 | 78.70 | 0.00 | - | 3 | 2 | 191.26% |
| NFLX230609C00325000 | 2023-06-06 10:09AM EDT | 325.00 | 78.11 | 73.95 | 75.90 | 0.00 | - | 6 | 60 | 125.98% |
| NFLX230609C00327500 | 2023-06-07 1:19PM EDT | 327.50 | 75.75 | 70.60 | 74.35 | +2.33 | +3.17% | 1 | 6 | 126.76% |
| NFLX230609C00330000 | 2023-06-07 2:31PM EDT | 330.00 | 72.16 | 68.75 | 70.75 | +0.66 | +0.92% | 3 | 51 | 160.89% |
| NFLX230609C00332500 | 2023-06-06 10:31AM EDT | 332.50 | 67.72 | 65.60 | 68.90 | 0.00 | - | 4 | 6 | 174.61% |
| NFLX230609C00335000 | 2023-06-06 12:37PM EDT | 335.00 | 64.30 | 63.20 | 66.60 | 0.00 | - | 2 | 333 | 107.03% |
| NFLX230609C00337500 | 2023-06-06 10:36AM EDT | 337.50 | 63.23 | 60.60 | 64.35 | 0.00 | - | 4 | 19 | 109.96% |
| NFLX230609C00340000 | 2023-06-06 9:36AM EDT | 340.00 | 59.00 | 58.65 | 61.15 | 0.00 | - | 8 | 193 | 99.22% |
| NFLX230609C00342500 | 2023-06-02 2:34PM EDT | 342.50 | 60.31 | 56.05 | 58.70 | 0.00 | - | 4 | 11 | 92.58% |
| NFLX230609C00345000 | 2023-06-07 3:08PM EDT | 345.00 | 56.70 | 53.35 | 56.35 | -2.53 | -4.27% | 6 | 438 | 85.55% |
| NFLX230609C00347500 | 2023-06-05 1:23PM EDT | 347.50 | 64.95 | 50.90 | 54.35 | 0.00 | - | 1 | 35 | 102.34% |
| NFLX230609C00350000 | 2023-06-07 3:59PM EDT | 350.00 | 49.70 | 49.10 | 50.80 | -0.32 | -0.64% | 408 | 513 | 87.60% |
| NFLX230609C00352500 | 2023-06-06 10:42AM EDT | 352.50 | 48.45 | 46.00 | 48.85 | 0.00 | - | 1 | 27 | 81.64% |
| NFLX230609C00355000 | 2023-06-07 3:49PM EDT | 355.00 | 45.10 | 43.45 | 46.45 | -0.99 | -2.15% | 28 | 240 | 79.49% |
| NFLX230609C00357500 | 2023-06-07 1:07PM EDT | 357.50 | 47.50 | 40.75 | 43.60 | +5.26 | +12.45% | 2 | 142 | 112.94% |
| NFLX230609C00360000 | 2023-06-07 3:05PM EDT | 360.00 | 41.95 | 38.80 | 41.05 | +3.00 | +7.70% | 240 | 477 | 69.82% |
| NFLX230609C00362500 | 2023-06-06 12:44PM EDT | 362.50 | 36.02 | 36.50 | 39.05 | 0.00 | - | 11 | 351 | 81.45% |
| NFLX230609C00365000 | 2023-06-07 3:58PM EDT | 365.00 | 34.90 | 34.05 | 36.55 | +1.48 | +4.43% | 62 | 547 | 77.64% |
| NFLX230609C00367500 | 2023-06-07 3:58PM EDT | 367.50 | 32.41 | 31.55 | 33.35 | -1.59 | -4.68% | 7 | 162 | 59.38% |
| NFLX230609C00370000 | 2023-06-07 3:42PM EDT | 370.00 | 30.00 | 29.20 | 30.95 | +0.95 | +3.27% | 61 | 1,120 | 60.94% |
| NFLX230609C00372500 | 2023-06-07 12:19PM EDT | 372.50 | 31.50 | 26.60 | 28.50 | +4.67 | +17.41% | 6 | 590 | 55.66% |
| NFLX230609C00375000 | 2023-06-07 2:35PM EDT | 375.00 | 25.95 | 23.60 | 26.25 | +2.01 | +8.40% | 38 | 888 | 77.51% |
| NFLX230609C00377500 | 2023-06-07 12:12PM EDT | 377.50 | 26.06 | 21.80 | 23.60 | +4.89 | +23.10% | 3 | 189 | 51.47% |
| NFLX230609C00380000 | 2023-06-07 2:35PM EDT | 380.00 | 20.85 | 19.35 | 21.05 | +0.85 | +4.25% | 130 | 852 | 63.04% |
| NFLX230609C00382500 | 2023-06-07 1:19PM EDT | 382.50 | 21.27 | 16.55 | 19.05 | +5.10 | +31.54% | 10 | 188 | 64.36% |
| NFLX230609C00385000 | 2023-06-07 3:52PM EDT | 385.00 | 16.10 | 14.80 | 16.75 | +0.05 | +0.31% | 80 | 473 | 60.69% |
| NFLX230609C00387500 | 2023-06-07 3:59PM EDT | 387.50 | 13.80 | 12.85 | 14.25 | +0.37 | +2.76% | 96 | 230 | 54.25% |
| NFLX230609C00390000 | 2023-06-07 3:55PM EDT | 390.00 | 11.25 | 11.00 | 11.95 | -0.72 | -6.02% | 3,276 | 704 | 49.77% |
| NFLX230609C00392500 | 2023-06-07 3:52PM EDT | 392.50 | 10.10 | 9.35 | 10.15 | -0.20 | -1.94% | 78 | 408 | 49.63% |
| NFLX230609C00395000 | 2023-06-07 3:54PM EDT | 395.00 | 8.40 | 7.80 | 8.30 | +0.55 | +7.01% | 237 | 678 | 47.68% |
| NFLX230609C00397500 | 2023-06-07 3:57PM EDT | 397.50 | 6.65 | 6.35 | 6.85 | -0.23 | -3.34% | 748 | 632 | 47.93% |
| NFLX230609C00400000 | 2023-06-07 3:59PM EDT | 400.00 | 5.38 | 5.35 | 5.65 | -0.37 | -6.43% | 12,739 | 3,553 | 48.82% |
| NFLX230609C00405000 | 2023-06-07 3:59PM EDT | 405.00 | 3.45 | 3.50 | 3.65 | -0.25 | -6.76% | 8,223 | 2,426 | 49.66% |
| NFLX230609C00410000 | 2023-06-07 3:59PM EDT | 410.00 | 2.30 | 2.20 | 2.40 | -0.18 | -7.26% | 19,701 | 3,731 | 51.00% |
| NFLX230609C00415000 | 2023-06-07 3:59PM EDT | 415.00 | 1.44 | 1.40 | 1.49 | -0.19 | -11.66% | 16,730 | 2,290 | 52.88% |
| NFLX230609C00420000 | 2023-06-07 3:59PM EDT | 420.00 | 0.97 | 0.90 | 1.03 | -0.08 | -7.62% | 26,228 | 3,272 | 55.91% |
| NFLX230609C00425000 | 2023-06-07 3:59PM EDT | 425.00 | 0.62 | 0.59 | 0.62 | -0.06 | -8.82% | 7,616 | 2,892 | 57.81% |
| NFLX230609C00430000 | 2023-06-07 3:59PM EDT | 430.00 | 0.41 | 0.38 | 0.45 | -0.06 | -12.77% | 7,634 | 3,095 | 60.84% |
| NFLX230609C00435000 | 2023-06-07 3:59PM EDT | 435.00 | 0.27 | 0.24 | 0.29 | -0.04 | -12.90% | 3,986 | 2,588 | 62.79% |
| NFLX230609C00440000 | 2023-06-07 3:59PM EDT | 440.00 | 0.19 | 0.16 | 0.18 | -0.02 | -9.52% | 5,338 | 2,819 | 64.75% |
| NFLX230609C00445000 | 2023-06-07 3:58PM EDT | 445.00 | 0.11 | 0.11 | 0.13 | -0.03 | -21.43% | 1,707 | 1,540 | 67.48% |
| NFLX230609C00450000 | 2023-06-07 3:56PM EDT | 450.00 | 0.07 | 0.07 | 0.10 | -0.02 | -22.22% | 4,835 | 3,833 | 70.12% |
| NFLX230609C00455000 | 2023-06-07 3:49PM EDT | 455.00 | 0.05 | 0.04 | 0.10 | -0.04 | -44.44% | 1,526 | 587 | 73.83% |
| NFLX230609C00460000 | 2023-06-07 3:12PM EDT | 460.00 | 0.04 | 0.04 | 0.07 | -0.02 | -33.33% | 1,657 | 2,312 | 76.95% |
| NFLX230609C00465000 | 2023-06-07 3:56PM EDT | 465.00 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 893 | 708 | 76.95% |
| NFLX230609C00470000 | 2023-06-07 2:51PM EDT | 470.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 733 | 1,006 | 76.56% |
| NFLX230609C00475000 | 2023-06-07 1:52PM EDT | 475.00 | 0.01 | 0.00 | 0.04 | -0.02 | -66.67% | 45 | 727 | 82.81% |
| NFLX230609C00480000 | 2023-06-07 10:55AM EDT | 480.00 | 0.01 | 0.00 | 0.03 | -0.06 | -85.71% | 392 | 1,472 | 85.16% |
| NFLX230609C00485000 | 2023-06-07 11:40AM EDT | 485.00 | 0.01 | 0.01 | 0.04 | 0.00 | - | 24 | 292 | 93.75% |
| NFLX230609C00490000 | 2023-06-07 1:25PM EDT | 490.00 | 0.01 | 0.00 | 0.03 | -0.04 | -80.00% | 53 | 2,008 | 93.75% |
| NFLX230609C00495000 | 2023-06-07 11:24AM EDT | 495.00 | 0.02 | 0.00 | 0.16 | +0.01 | +100.00% | 3 | 527 | 116.02% |
| NFLX230609C00500000 | 2023-06-07 3:56PM EDT | 500.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 466 | 771 | 93.75% |
| NFLX230609C00510000 | 2023-06-07 3:55PM EDT | 510.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 201 | 44 | 100.00% |
| NFLX230609C00520000 | 2023-06-07 3:56PM EDT | 520.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 190 | 195 | 109.38% |
| NFLX230609C00530000 | 2023-06-07 3:56PM EDT | 530.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 118 | 138 | 115.63% |
| NFLX230609C00540000 | 2023-06-07 9:41AM EDT | 540.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 642 | 121.88% |
| NFLX230609C00550000 | 2023-06-07 3:55PM EDT | 550.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 27 | 7,193 | 128.13% |
Putsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX230609P00150000 | 2023-06-01 9:40AM EDT | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 20 | 387.50% |
| NFLX230609P00200000 | 2023-05-11 3:24PM EDT | 200.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | - | 6 | 275.00% |
| NFLX230609P00220000 | 2023-05-30 10:05AM EDT | 220.00 | 0.08 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 237.50% |
| NFLX230609P00230000 | 2023-05-25 3:54PM EDT | 230.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 34 | 225.00% |
| NFLX230609P00240000 | 2023-05-09 10:06AM EDT | 240.00 | 0.15 | 0.00 | 0.01 | 0.00 | - | 1 | 14 | 206.25% |
| NFLX230609P00245000 | 2023-06-01 11:13AM EDT | 245.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 35 | 196.88% |
| NFLX230609P00250000 | 2023-06-02 10:17AM EDT | 250.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 32 | 187.50% |
| NFLX230609P00255000 | 2023-05-24 3:45PM EDT | 255.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 10 | 28 | 181.25% |
| NFLX230609P00260000 | 2023-06-01 1:52PM EDT | 260.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 126 | 175.00% |
| NFLX230609P00265000 | 2023-06-01 2:42PM EDT | 265.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 151 | 168.75% |
| NFLX230609P00270000 | 2023-06-05 11:34AM EDT | 270.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 350 | 162.50% |
| NFLX230609P00275000 | 2023-06-02 11:50AM EDT | 275.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 139 | 153.13% |
| NFLX230609P00280000 | 2023-06-06 9:36AM EDT | 280.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 214 | 146.88% |
| NFLX230609P00285000 | 2023-06-05 9:30AM EDT | 285.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 164 | 140.63% |
| NFLX230609P00290000 | 2023-06-06 9:30AM EDT | 290.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 357 | 131.25% |
| NFLX230609P00295000 | 2023-06-07 1:40PM EDT | 295.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 37 | 257 | 125.00% |
| NFLX230609P00300000 | 2023-06-06 3:40PM EDT | 300.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 331 | 118.75% |
| NFLX230609P00305000 | 2023-06-05 12:22PM EDT | 305.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 279 | 112.50% |
| NFLX230609P00310000 | 2023-06-05 9:35AM EDT | 310.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 4 | 318 | 106.25% |
| NFLX230609P00315000 | 2023-06-06 12:49PM EDT | 315.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 423 | 100.00% |
| NFLX230609P00320000 | 2023-06-07 11:27AM EDT | 320.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 531 | 93.75% |
| NFLX230609P00322500 | 2023-06-05 2:20PM EDT | 322.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 23 | 90.63% |
| NFLX230609P00325000 | 2023-06-07 11:43AM EDT | 325.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 95 | 785 | 87.50% |
| NFLX230609P00327500 | 2023-06-02 10:36AM EDT | 327.50 | 0.03 | 0.00 | 0.11 | 0.00 | - | 2 | 105 | 107.03% |
| NFLX230609P00330000 | 2023-06-07 2:12PM EDT | 330.00 | 0.03 | 0.00 | 0.12 | +0.02 | +200.00% | 6 | 528 | 104.69% |
| NFLX230609P00332500 | 2023-06-05 11:25AM EDT | 332.50 | 0.01 | 0.00 | 0.06 | 0.00 | - | 5 | 152 | 93.36% |
| NFLX230609P00335000 | 2023-06-07 9:37AM EDT | 335.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 461 | 76.56% |
| NFLX230609P00337500 | 2023-06-07 3:24PM EDT | 337.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 24 | 858 | 73.44% |
| NFLX230609P00340000 | 2023-06-07 3:44PM EDT | 340.00 | 0.01 | 0.01 | 0.05 | 0.00 | - | 16 | 1,405 | 83.20% |
| NFLX230609P00342500 | 2023-06-07 2:25PM EDT | 342.50 | 0.01 | 0.00 | 0.27 | 0.00 | - | 19 | 118 | 95.70% |
| NFLX230609P00345000 | 2023-06-07 3:16PM EDT | 345.00 | 0.02 | 0.00 | 0.23 | 0.00 | - | 13 | 489 | 89.84% |
| NFLX230609P00347500 | 2023-06-07 3:18PM EDT | 347.50 | 0.03 | 0.00 | 0.29 | +0.02 | +200.00% | 32 | 181 | 88.87% |
| NFLX230609P00350000 | 2023-06-07 3:44PM EDT | 350.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 52 | 1,289 | 67.97% |
| NFLX230609P00352500 | 2023-06-07 3:43PM EDT | 352.50 | 0.02 | 0.01 | 0.11 | -0.01 | -33.33% | 14 | 251 | 71.88% |
| NFLX230609P00355000 | 2023-06-07 1:25PM EDT | 355.00 | 0.03 | 0.01 | 0.07 | -0.02 | -40.00% | 32 | 448 | 64.84% |
| NFLX230609P00357500 | 2023-06-07 3:50PM EDT | 357.50 | 0.03 | 0.02 | 0.05 | -0.01 | -25.00% | 45 | 605 | 60.55% |
| NFLX230609P00360000 | 2023-06-07 3:49PM EDT | 360.00 | 0.03 | 0.03 | 0.11 | -0.05 | -62.50% | 338 | 1,838 | 62.31% |
| NFLX230609P00362500 | 2023-06-07 3:59PM EDT | 362.50 | 0.08 | 0.04 | 0.11 | -0.03 | -27.27% | 194 | 562 | 59.38% |
| NFLX230609P00365000 | 2023-06-07 3:59PM EDT | 365.00 | 0.10 | 0.06 | 0.10 | -0.03 | -23.08% | 571 | 992 | 56.06% |
| NFLX230609P00367500 | 2023-06-07 3:50PM EDT | 367.50 | 0.10 | 0.01 | 0.17 | -0.04 | -28.57% | 1,299 | 873 | 53.32% |
| NFLX230609P00370000 | 2023-06-07 3:59PM EDT | 370.00 | 0.15 | 0.10 | 0.19 | -0.06 | -28.57% | 889 | 2,494 | 53.42% |
| NFLX230609P00372500 | 2023-06-07 3:59PM EDT | 372.50 | 0.16 | 0.07 | 0.20 | -0.09 | -36.00% | 1,227 | 922 | 52.25% |
| NFLX230609P00375000 | 2023-06-07 3:57PM EDT | 375.00 | 0.24 | 0.14 | 0.26 | -0.07 | -22.58% | 604 | 1,678 | 50.59% |
| NFLX230609P00377500 | 2023-06-07 3:59PM EDT | 377.50 | 0.31 | 0.22 | 0.34 | -0.12 | -27.91% | 570 | 1,095 | 48.93% |
| NFLX230609P00380000 | 2023-06-07 3:59PM EDT | 380.00 | 0.43 | 0.38 | 0.46 | -0.13 | -23.21% | 2,527 | 2,015 | 47.56% |
| NFLX230609P00382500 | 2023-06-07 3:58PM EDT | 382.50 | 0.62 | 0.48 | 0.64 | -0.12 | -16.22% | 1,530 | 1,168 | 46.58% |
| NFLX230609P00385000 | 2023-06-07 3:59PM EDT | 385.00 | 0.84 | 0.72 | 0.87 | -0.29 | -25.66% | 1,476 | 1,423 | 45.41% |
| NFLX230609P00387500 | 2023-06-07 3:59PM EDT | 387.50 | 1.25 | 1.15 | 1.25 | -0.25 | -16.67% | 1,420 | 694 | 45.24% |
| NFLX230609P00390000 | 2023-06-07 3:59PM EDT | 390.00 | 1.74 | 1.62 | 1.77 | -0.31 | -15.12% | 4,938 | 2,634 | 45.26% |
| NFLX230609P00392500 | 2023-06-07 3:59PM EDT | 392.50 | 2.34 | 2.13 | 2.39 | -0.43 | -15.52% | 2,709 | 690 | 44.82% |
| NFLX230609P00395000 | 2023-06-07 3:59PM EDT | 395.00 | 3.14 | 3.00 | 3.25 | -0.56 | -15.14% | 4,021 | 1,600 | 45.14% |
| NFLX230609P00397500 | 2023-06-07 3:59PM EDT | 397.50 | 4.30 | 4.05 | 4.35 | -0.43 | -9.09% | 1,925 | 695 | 45.95% |
| NFLX230609P00400000 | 2023-06-07 3:59PM EDT | 400.00 | 5.50 | 5.15 | 5.50 | -0.43 | -7.25% | 9,033 | 1,563 | 45.59% |
| NFLX230609P00405000 | 2023-06-07 3:59PM EDT | 405.00 | 8.60 | 8.35 | 8.70 | -0.45 | -4.97% | 5,511 | 863 | 48.05% |
| NFLX230609P00410000 | 2023-06-07 3:52PM EDT | 410.00 | 12.00 | 12.00 | 12.50 | -0.85 | -6.61% | 2,626 | 772 | 50.70% |
| NFLX230609P00415000 | 2023-06-07 3:40PM EDT | 415.00 | 16.27 | 15.85 | 17.00 | -1.22 | -6.98% | 1,296 | 125 | 57.01% |
| NFLX230609P00420000 | 2023-06-07 2:34PM EDT | 420.00 | 19.59 | 20.20 | 21.55 | -2.07 | -9.56% | 167 | 85 | 50.05% |
| NFLX230609P00425000 | 2023-06-07 2:05PM EDT | 425.00 | 22.95 | 24.90 | 26.65 | -3.47 | -13.13% | 49 | 109 | 56.40% |
| NFLX230609P00430000 | 2023-06-07 3:45PM EDT | 430.00 | 30.20 | 29.55 | 31.75 | -2.10 | -6.50% | 191 | 266 | 60.99% |
| NFLX230609P00435000 | 2023-06-07 12:31PM EDT | 435.00 | 29.40 | 34.45 | 36.65 | -0.80 | -2.65% | 12 | 7 | 64.99% |
| NFLX230609P00440000 | 2023-06-07 1:59PM EDT | 440.00 | 37.68 | 39.15 | 41.40 | -1.56 | -3.98% | 7 | 3 | 53.91% |
| NFLX230609P00445000 | 2023-06-07 9:38AM EDT | 445.00 | 32.00 | 44.25 | 46.50 | -12.45 | -28.01% | 4 | 1 | 69.34% |
| NFLX230609P00450000 | 2023-06-07 9:49AM EDT | 450.00 | 45.58 | 49.15 | 51.45 | -80.57 | -63.87% | 6 | 0 | 68.36% |
| NFLX230609P00460000 | 2023-06-07 3:34PM EDT | 460.00 | 59.30 | 59.00 | 61.65 | +0.30 | +0.51% | 6 | 0 | 82.42% |
| NFLX230609P00470000 | 2023-05-01 1:17PM EDT | 470.00 | 145.67 | 73.75 | 75.85 | 0.00 | - | - | 0 | 201.64% |
| NFLX230609P00480000 | 2023-06-07 3:11PM EDT | 480.00 | 79.05 | 78.95 | 81.55 | -41.35 | -34.34% | 5 | 0 | 87.50% |
| NFLX230609P00490000 | 2023-05-22 9:59AM EDT | 490.00 | 118.95 | 89.25 | 91.90 | 0.00 | - | 1 | 0 | 135.35% |
| NFLX230609P00500000 | 2023-05-23 10:06AM EDT | 500.00 | 139.05 | 99.20 | 101.40 | 0.00 | - | - | 0 | 119.14% |
| NFLX230609P00510000 | 2023-05-30 10:06AM EDT | 510.00 | 122.35 | 109.30 | 111.90 | 0.00 | - | - | 0 | 158.79% |
© 2023 Yahoo. All rights reserved.